Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

16.11 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.594 6.594 6.450 6.479 316,950 -0.08(-1.17%)
Jul 30, 2018 6.584 6.613 6.488 6.555 356,515 -0.05(-0.73%)
Jul 27, 2018 6.862 6.862 6.584 6.603 298,415 -0.29(-4.17%)
Jul 26, 2018 6.948 6.948 6.776 6.891 170,436 -0.06(-0.83%)
Jul 25, 2018 6.853 6.948 6.853 6.948 198,644 +0.09(+1.26%)
Jul 24, 2018 6.920 6.920 6.766 6.862 315,027 -0.04(-0.56%)
Jul 23, 2018 6.948 6.948 6.848 6.900 237,427 -0.08(-1.10%)
Jul 20, 2018 6.996 6.996 6.824 6.977 449,887 -0.02(-0.27%)
Jul 19, 2018 7.063 7.150 6.996 6.996 233,955 -0.04(-0.54%)
Jul 18, 2018 6.996 7.049 6.900 7.035 224,876 +0.06(+0.82%)
Jul 17, 2018 6.939 7.054 6.939 6.977 208,931 +0.00(+0.00%)
Jul 16, 2018 6.977 7.068 6.910 6.977 319,343 +0.01(+0.14%)
Jul 13, 2018 7.035 7.044 6.939 6.968 236,661 -0.07(-0.95%)
Jul 12, 2018 6.987 7.083 6.987 7.035 317,506 +0.09(+1.24%)
Jul 11, 2018 6.738 7.015 6.738 6.948 352,487 +0.18(+2.69%)
Jul 10, 2018 6.709 6.776 6.690 6.766 550,619 +0.08(+1.15%)
Jul 09, 2018 6.699 6.699 6.618 6.690 547,476 -0.01(-0.14%)
Jul 06, 2018 6.536 6.747 6.517 6.699 651,496 +0.14(+2.19%)
Jul 05, 2018 6.402 6.579 6.345 6.555 642,175 +0.16(+2.55%)
Jul 03, 2018 6.392 6.392 6.392 0 +0.21(+3.41%)
Jul 02, 2018 5.942 6.182 5.942 6.182 216,114 +0.21(+3.53%)
Jun 29, 2018 5.990 6.047 5.877 5.971 178,545 -0.02(-0.32%)
Jun 28, 2018 5.942 5.990 5.904 5.990 212,760 +0.04(+0.64%)
Jun 27, 2018 6.086 6.124 5.942 5.952 243,827 -0.12(-2.05%)
Jun 26, 2018 5.961 6.115 5.913 6.076 260,532 +0.12(+1.93%)
Jun 25, 2018 6.249 6.249 5.952 5.961 320,924 -0.33(-5.18%)
Jun 22, 2018 6.383 6.412 6.230 6.287 482,939 -0.09(-1.35%)
Jun 21, 2018 6.488 6.488 6.354 6.373 263,294 -0.09(-1.34%)
Jun 20, 2018 6.392 6.508 6.345 6.460 365,173 +0.09(+1.35%)
Jun 19, 2018 6.412 6.464 6.316 6.373 416,292 -0.10(-1.48%)
Jun 18, 2018 6.249 6.498 6.249 6.469 528,000 +0.20(+3.21%)
Jun 15, 2018 6.268 6.191 6.268 973,634 +0.08(+1.24%)
Jun 14, 2018 6.153 6.210 6.134 6.191 348,579 +0.06(+0.94%)
Jun 13, 2018 6.115 6.153 6.095 6.134 224,294 +0.05(+0.79%)
Jun 12, 2018 6.057 6.110 6.019 6.086 323,435 +0.04(+0.63%)
Jun 11, 2018 5.980 6.076 5.971 6.047 159,616 +0.06(+0.96%)
Jun 08, 2018 6.019 6.076 5.923 5.990 192,770 -0.04(-0.64%)
Jun 07, 2018 6.124 6.143 5.961 6.028 248,719 -0.11(-1.72%)
Jun 06, 2018 6.115 6.134 205,346 -0.02(-0.31%)
Jun 05, 2018 6.124 6.230 6.095 6.153 401,366 +0.05(+0.78%)
Jun 04, 2018 6.210 6.268 6.086 6.105 230,283 -0.11(-1.70%)
Jun 01, 2018 6.191 6.230 6.134 6.210 321,579 +0.05(+0.78%)
May 31, 2018 6.105 6.268 6.105 6.162 394,795 +0.07(+1.10%)
May 30, 2018 6.057 6.105 5.980 6.095 338,099 +0.08(+1.27%)
May 29, 2018 5.990 6.095 5.961 6.019 177,453 +0.02(+0.32%)
May 25, 2018 6.000 6.000 6.000 0 +0.02(+0.32%)
May 24, 2018 5.990 6.038 5.932 5.980 157,066 -0.04(-0.64%)
May 23, 2018 5.990 6.105 5.952 6.019 253,961 +0.02(+0.32%)
May 22, 2018 6.019 6.076 5.971 6.000 222,839 +0.00(+0.00%)
May 21, 2018 5.971 6.016 5.923 6.000 257,823 +0.07(+1.13%)
May 18, 2018 5.961 5.990 5.913 5.932 254,889 +0.00(+0.00%)
May 17, 2018 5.942 5.977 5.889 5.932 237,029 -0.01(-0.16%)
May 16, 2018 5.846 5.985 5.846 5.942 181,676 +0.09(+1.47%)
May 15, 2018 5.808 5.885 5.789 5.856 179,311 +0.01(+0.16%)
May 14, 2018 5.856 5.901 5.770 5.846 168,251 -0.02(-0.33%)
May 11, 2018 5.923 5.942 5.774 5.865 220,412 -0.07(-1.13%)
May 10, 2018 6.019 6.019 5.875 5.932 139,464 -0.07(-1.12%)
May 09, 2018 6.057 6.095 5.918 6.000 230,690 -0.06(-0.95%)
May 08, 2018 6.057 6.086 5.971 6.057 265,989 +0.00(+0.00%)
May 07, 2018 6.038 6.115 5.980 6.057 362,389 +0.04(+0.64%)
May 04, 2018 5.904 6.086 5.846 6.019 178,556 +0.08(+1.29%)
May 03, 2018 5.980 6.009 5.913 5.942 213,424 -0.07(-1.12%)
May 02, 2018 5.923 6.038 5.827 6.009 160,230 +0.06(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.